Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,824.50 | 2,834.50 | 2,798.00 | 2,804.50 | 2,804.50 | 25,245,178 |
16 may 2024 | 2,849.00 | 2,852.00 | 2,799.00 | 2,829.00 | 2,829.00 | 31,351,272 |
16 may 2024 | 34.4 Dividendo | |||||
15 may 2024 | 2,925.00 | 2,938.00 | 2,847.00 | 2,869.00 | 2,834.60 | 7,637,008 |
14 may 2024 | 2,930.50 | 2,955.00 | 2,900.00 | 2,901.00 | 2,866.22 | 41,316,273 |
13 may 2024 | 2,940.00 | 2,961.00 | 2,921.50 | 2,937.00 | 2,901.78 | 7,536,239 |
10 may 2024 | 2,922.50 | 2,949.00 | 2,891.00 | 2,946.00 | 2,910.68 | 13,034,943 |
09 may 2024 | 2,896.50 | 2,924.00 | 2,874.00 | 2,908.50 | 2,873.63 | 22,289,547 |
08 may 2024 | 2,899.50 | 2,906.00 | 2,870.50 | 2,891.50 | 2,856.83 | 31,072,062 |
07 may 2024 | 2,889.00 | 2,912.00 | 2,881.50 | 2,895.00 | 2,860.29 | 13,614,305 |
03 may 2024 | 2,872.00 | 2,890.50 | 2,846.00 | 2,858.50 | 2,824.23 | 5,653,859 |
02 may 2024 | 2,868.00 | 2,894.50 | 2,827.50 | 2,873.00 | 2,838.55 | 1,095,027 |
01 may 2024 | 2,875.00 | 2,817.50 | 2,814.50 | 2,819.00 | 2,785.20 | 3,437,262 |
30 abr 2024 | 2,891.50 | 2,904.00 | 2,863.00 | 2,863.00 | 2,828.67 | 1,679,663 |
29 abr 2024 | 2,899.00 | 2,917.00 | 2,887.00 | 2,887.50 | 2,852.88 | 4,789,618 |
26 abr 2024 | 2,901.50 | 2,913.61 | 2,891.04 | 2,903.50 | 2,868.69 | 8,894,321 |
25 abr 2024 | 2,907.00 | 2,919.50 | 2,884.50 | 2,901.00 | 2,866.22 | 11,961,757 |
24 abr 2024 | 2,912.00 | 2,922.00 | 2,901.00 | 2,907.00 | 2,872.14 | 22,456,375 |
23 abr 2024 | 2,907.00 | 2,922.50 | 2,888.00 | 2,895.00 | 2,860.29 | 11,082,204 |
22 abr 2024 | 2,869.00 | 2,912.50 | 2,863.50 | 2,907.00 | 2,872.14 | 13,320,741 |
19 abr 2024 | 2,837.00 | 2,855.50 | 2,755.00 | 2,851.00 | 2,816.82 | 9,858,971 |
18 abr 2024 | 2,839.00 | 2,855.00 | 2,818.00 | 2,841.50 | 2,807.43 | 19,792,990 |
17 abr 2024 | 2,833.00 | 2,855.50 | 2,823.00 | 2,846.00 | 2,811.88 | 15,235,252 |
16 abr 2024 | 2,860.00 | 2,874.00 | 2,822.00 | 2,834.50 | 2,800.51 | 12,566,764 |
15 abr 2024 | 2,901.50 | 2,912.00 | 2,877.50 | 2,889.50 | 2,854.85 | 17,809,474 |
12 abr 2024 | 2,882.50 | 2,952.00 | 2,882.50 | 2,937.00 | 2,901.78 | 10,735,186 |
11 abr 2024 | 2,874.50 | 2,898.50 | 2,843.50 | 2,857.00 | 2,822.74 | 15,046,402 |
10 abr 2024 | 2,849.50 | 2,873.00 | 2,843.50 | 2,869.00 | 2,834.60 | 21,922,895 |
09 abr 2024 | 2,812.50 | 2,847.50 | 2,810.00 | 2,828.50 | 2,794.59 | 20,725,997 |
08 abr 2024 | 2,781.50 | 2,825.50 | 2,773.78 | 2,814.00 | 2,780.26 | 19,999,951 |
05 abr 2024 | 2,763.00 | 2,785.50 | 2,756.50 | 2,780.00 | 2,746.67 | 16,453,629 |
04 abr 2024 | 2,746.00 | 2,800.00 | 2,735.00 | 2,764.00 | 2,730.86 | 18,581,660 |
03 abr 2024 | 2,739.00 | 2,750.50 | 2,712.50 | 2,747.50 | 2,714.56 | 23,986,290 |
02 abr 2024 | 2,663.00 | 2,725.00 | 2,652.50 | 2,717.00 | 2,684.42 | 19,834,937 |
28 mar 2024 | 2,624.00 | 2,636.58 | 2,613.00 | 2,625.00 | 2,593.53 | 11,721,252 |
27 mar 2024 | 2,621.00 | 2,632.10 | 2,606.00 | 2,613.00 | 2,581.67 | 6,453,579 |
26 mar 2024 | 2,645.50 | 2,665.50 | 2,639.50 | 2,647.00 | 2,615.26 | 13,828,709 |
25 mar 2024 | 2,633.50 | 2,656.00 | 2,633.50 | 2,650.50 | 2,618.72 | 10,622,000 |
22 mar 2024 | 2,622.50 | 2,643.00 | 2,617.50 | 2,632.00 | 2,600.44 | 10,605,796 |
21 mar 2024 | 2,602.00 | 2,633.00 | 2,597.00 | 2,621.50 | 2,590.07 | 27,803,191 |
20 mar 2024 | 2,588.00 | 2,594.00 | 2,576.50 | 2,591.50 | 2,560.43 | 25,023,460 |
19 mar 2024 | 2,569.50 | 2,598.50 | 2,559.00 | 2,594.00 | 2,562.90 | 11,083,889 |
18 mar 2024 | 2,557.50 | 2,573.50 | 2,549.09 | 2,560.50 | 2,529.80 | 16,264,114 |
15 mar 2024 | 2,550.00 | 2,560.10 | 2,544.00 | 2,548.50 | 2,517.94 | 33,727,529 |
14 mar 2024 | 2,529.50 | 2,548.00 | 2,520.00 | 2,538.00 | 2,507.57 | 21,882,474 |
13 mar 2024 | 2,493.00 | 2,531.50 | 2,488.50 | 2,527.50 | 2,497.19 | 18,555,468 |
12 mar 2024 | 2,492.00 | 2,519.00 | 2,487.00 | 2,497.00 | 2,467.06 | 12,187,000 |
11 mar 2024 | 2,460.00 | 2,476.00 | 2,452.00 | 2,472.50 | 2,442.85 | 9,689,786 |
08 mar 2024 | 2,486.00 | 2,508.00 | 2,469.00 | 2,471.00 | 2,441.37 | 14,830,911 |
07 mar 2024 | 2,475.00 | 2,487.00 | 2,461.00 | 2,482.00 | 2,452.24 | 16,960,453 |
06 mar 2024 | 2,451.50 | 2,499.50 | 2,444.00 | 2,488.50 | 2,458.66 | 28,106,873 |
05 mar 2024 | 2,445.00 | 2,457.50 | 2,427.50 | 2,452.50 | 2,423.09 | 17,048,578 |
04 mar 2024 | 2,494.00 | 2,504.00 | 2,459.39 | 2,460.50 | 2,431.00 | 21,115,815 |
01 mar 2024 | 2,474.50 | 2,497.00 | 2,467.00 | 2,494.50 | 2,464.59 | 18,744,276 |
29 feb 2024 | 2,446.50 | 2,471.00 | 2,445.00 | 2,457.00 | 2,427.54 | 26,817,847 |
28 feb 2024 | 2,470.00 | 2,479.50 | 2,452.94 | 2,459.50 | 2,430.01 | 14,404,397 |
27 feb 2024 | 2,468.00 | 2,490.00 | 2,466.00 | 2,473.50 | 2,443.84 | 15,943,347 |
26 feb 2024 | 2,487.00 | 2,491.00 | 2,453.22 | 2,470.50 | 2,440.88 | 38,889,651 |
23 feb 2024 | 2,503.00 | 2,517.50 | 2,468.50 | 2,494.00 | 2,464.10 | 16,289,375 |
22 feb 2024 | 2,520.00 | 2,529.50 | 2,500.50 | 2,506.50 | 2,476.45 | 13,411,266 |
21 feb 2024 | 2,484.50 | 2,510.50 | 2,479.00 | 2,508.00 | 2,477.93 | 10,394,137 |
20 feb 2024 | 2,503.50 | 2,520.15 | 2,476.50 | 2,488.00 | 2,458.17 | 17,859,865 |
19 feb 2024 | 2,489.00 | 2,512.00 | 2,483.50 | 2,508.00 | 2,477.93 | 17,068,719 |
16 feb 2024 | 2,486.00 | 2,505.50 | 2,480.00 | 2,497.00 | 2,467.06 | 27,305,002 |
15 feb 2024 | 2,466.00 | 2,481.50 | 2,425.50 | 2,464.00 | 2,434.46 | 10,042,426 |
15 feb 2024 | 26.9 Dividendo | |||||
14 feb 2024 | 2,495.00 | 2,514.55 | 2,490.50 | 2,497.50 | 2,440.98 | 18,969,613 |
13 feb 2024 | 2,499.00 | 2,518.00 | 2,477.00 | 2,488.50 | 2,432.18 | 13,188,617 |
12 feb 2024 | 2,487.00 | 2,510.61 | 2,474.35 | 2,495.50 | 2,439.02 | 6,934,746 |
09 feb 2024 | 2,480.00 | 2,509.00 | 2,477.00 | 2,487.50 | 2,431.20 | 12,166,053 |
08 feb 2024 | 2,473.00 | 2,493.00 | 2,445.00 | 2,478.50 | 2,422.41 | 11,570,355 |
07 feb 2024 | 2,479.50 | 2,496.00 | 2,460.50 | 2,471.00 | 2,415.08 | 22,136,288 |
06 feb 2024 | 2,485.50 | 2,504.73 | 2,480.00 | 2,489.00 | 2,432.67 | 21,017,786 |
05 feb 2024 | 2,472.50 | 2,488.00 | 2,464.00 | 2,471.00 | 2,415.08 | 56,024,537 |
02 feb 2024 | 2,494.00 | 2,502.00 | 2,461.00 | 2,471.50 | 2,415.57 | 21,342,874 |
01 feb 2024 | 2,480.00 | 2,533.00 | 2,469.50 | 2,506.00 | 2,449.28 | 28,001,858 |
31 ene 2024 | 2,480.00 | 2,481.50 | 2,447.00 | 2,447.00 | 2,391.62 | 13,688,507 |
30 ene 2024 | 2,454.50 | 2,475.00 | 2,447.00 | 2,474.00 | 2,418.01 | 8,929,539 |
29 ene 2024 | 2,456.50 | 2,474.50 | 2,444.50 | 2,452.00 | 2,396.51 | 17,512,786 |
26 ene 2024 | 2,425.50 | 2,440.39 | 2,423.00 | 2,429.50 | 2,374.52 | 19,249,757 |
25 ene 2024 | 2,391.50 | 2,412.00 | 2,387.50 | 2,391.00 | 2,336.89 | 18,481,662 |
24 ene 2024 | 2,372.00 | 2,386.50 | 2,360.77 | 2,379.00 | 2,325.16 | 13,059,828 |
23 ene 2024 | 2,381.50 | 2,391.00 | 2,362.00 | 2,375.50 | 2,321.74 | 23,836,598 |
22 ene 2024 | 2,368.50 | 2,381.00 | 2,345.00 | 2,361.50 | 2,308.05 | 14,480,930 |
19 ene 2024 | 2,387.50 | 2,399.50 | 2,370.50 | 2,370.50 | 2,316.85 | 20,216,636 |
18 ene 2024 | 2,374.00 | 2,392.20 | 2,370.00 | 2,374.00 | 2,320.27 | 14,093,640 |
17 ene 2024 | 2,398.50 | 2,399.50 | 2,354.00 | 2,378.50 | 2,324.67 | 12,812,338 |
16 ene 2024 | 2,452.50 | 2,469.50 | 2,432.50 | 2,435.50 | 2,380.38 | 11,502,636 |
15 ene 2024 | 2,467.00 | 2,478.00 | 2,449.00 | 2,460.00 | 2,404.33 | 5,304,073 |
12 ene 2024 | 2,464.00 | 2,494.50 | 2,454.50 | 2,461.00 | 2,405.30 | 10,776,134 |
11 ene 2024 | 2,453.00 | 2,477.50 | 2,443.77 | 2,444.50 | 2,389.18 | 17,775,114 |
10 ene 2024 | 2,481.00 | 2,486.50 | 2,447.50 | 2,447.50 | 2,392.11 | 14,059,415 |
09 ene 2024 | 2,498.50 | 2,510.50 | 2,481.00 | 2,481.00 | 2,424.85 | 20,183,458 |
08 ene 2024 | 2,543.50 | 2,544.00 | 2,488.50 | 2,491.00 | 2,434.62 | 23,073,449 |
05 ene 2024 | 2,577.00 | 2,598.50 | 2,566.00 | 2,571.00 | 2,512.81 | 20,044,598 |
04 ene 2024 | 2,610.00 | 2,632.00 | 2,594.50 | 2,594.50 | 2,535.78 | 11,815,892 |
03 ene 2024 | 2,572.50 | 2,600.50 | 2,554.50 | 2,593.00 | 2,534.32 | 13,649,356 |
02 ene 2024 | 2,582.00 | 2,594.50 | 2,562.50 | 2,575.50 | 2,517.21 | 8,129,974 |
29 dic 2023 | 2,542.00 | 2,571.50 | 2,521.50 | 2,571.50 | 2,513.30 | 3,288,599 |
28 dic 2023 | 2,548.50 | 2,565.55 | 2,538.00 | 2,549.00 | 2,491.31 | 5,805,909 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |